Advertisement
U.S. Markets closed

Duell Oyj (DUELL.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
0.0365-0.0014 (-3.69%)
At close: 06:29PM EET
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20240.03800.03940.03640.03650.0365343,644
Nov 14, 20240.03700.03880.03610.03790.0379478,154
Nov 13, 20240.03780.03810.03600.03700.0370690,298
Nov 12, 20240.03830.03850.03720.03770.0377505,299
Nov 11, 20240.03980.03980.03780.03850.0385123,221
Nov 08, 20240.03850.03970.03800.03970.039741,782
Nov 07, 20240.03780.03880.03770.03850.0385145,359
Nov 06, 20240.03900.04060.03710.03810.03811,387,466
Nov 05, 20240.03960.04000.03870.03870.0387611,589
Nov 04, 20240.04200.04480.03900.04110.0411914,606
Nov 01, 20240.04230.04460.04080.04200.0420433,094
Oct 31, 20240.04420.04470.04040.04220.0422352,105
Oct 30, 20240.04430.04500.04330.04420.0442655,801
Oct 29, 20240.04460.04490.04400.04430.0443201,716
Oct 28, 20240.04430.04480.04390.04430.0443447,533
Oct 25, 20240.04580.04580.04310.04430.0443522,818
Oct 24, 20240.04260.04550.04260.04390.0439303,449
Oct 23, 20240.04490.04490.04260.04290.0429529,251
Oct 22, 20240.04310.04400.04310.04340.0434133,783
Oct 21, 20240.04440.04460.04300.04350.04351,555,088
Oct 18, 20240.04500.04500.04390.04490.0449122,002
Oct 17, 20240.04590.04590.04420.04540.0454394,507
Oct 16, 20240.04640.04790.04500.04600.0460827,132
Oct 15, 20240.04700.04800.04520.04640.04643,832,933
Oct 14, 20240.04450.04650.04430.04500.04503,153,804
Oct 11, 20240.04320.04460.04300.04430.04432,276,514
Oct 10, 20240.04170.04370.04140.04220.04224,156,748
Oct 09, 20240.04100.04190.04000.04090.04096,487,565
Oct 08, 20240.03850.03890.03800.03870.0387427,164
Oct 07, 20240.03950.03950.03800.03850.0385539,331
Oct 04, 20240.03660.03950.03600.03950.0395714,367
Oct 03, 20240.03640.03720.03640.03710.0371288,950
Oct 02, 20240.03740.03750.03650.03670.0367439,336
Oct 01, 20240.03710.03890.03600.03760.03761,158,966
Sep 30, 20240.03600.03970.03600.03670.0367770,064
Sep 27, 20240.03570.03700.03570.03650.0365974,862
Sep 26, 20240.03530.03600.03490.03590.03591,215,523
Sep 25, 20240.03490.03540.03480.03520.0352438,084
Sep 24, 20240.03540.03550.03460.03500.03501,159,863
Sep 23, 20240.03440.03500.03440.03500.0350167,053
Sep 20, 20240.03500.03500.03420.03500.0350225,909
Sep 19, 20240.03540.03540.03500.03500.0350232,934
Sep 18, 20240.03470.03500.03460.03500.0350409,831
Sep 17, 20240.03490.03500.03400.03470.0347332,976
Sep 16, 20240.03500.03500.03400.03490.0349442,292
Sep 13, 20240.03430.03500.03430.03500.0350251,046
Sep 12, 20240.03440.03500.03310.03470.0347349,510
Sep 11, 20240.03440.03520.03430.03430.0343241,739
Sep 10, 20240.03520.03540.03430.03430.034324,442
Sep 09, 20240.03500.03500.03400.03430.0343337,039
Sep 06, 20240.03500.03500.03250.03500.0350777,342
Sep 05, 20240.03500.03500.03440.03490.03491,450,645
Sep 04, 20240.03500.03500.03420.03470.0347354,833
Sep 03, 20240.03550.03620.03460.03460.03461,675,183
Sep 02, 20240.03510.03600.03500.03510.03511,169,540
Aug 30, 20240.03550.03550.03510.03550.0355201,843
Aug 29, 20240.03510.03550.03510.03550.0355226,958
Aug 28, 20240.03480.03560.03410.03560.0356303,779
Aug 27, 20240.03500.03500.03460.03490.0349265,790
Aug 26, 20240.03560.03560.03500.03500.0350555,735
Aug 23, 20240.03570.03570.03500.03560.0356274,357
Aug 22, 20240.03570.03600.03500.03500.03501,020,787
Aug 21, 20240.03570.03570.03470.03520.03521,127,496
Aug 20, 20240.03510.03560.03470.03510.0351570,673
Aug 19, 20240.03450.03570.03450.03510.0351390,130
Aug 16, 20240.03550.03550.03460.03460.0346286,655
Aug 15, 20240.03420.03650.03420.03560.0356290,160
Aug 14, 20240.03420.03550.03420.03510.0351336,282
Aug 13, 20240.03500.03500.03450.03490.0349397,034
Aug 12, 20240.03500.03500.03500.03500.0350120,380
Aug 09, 20240.03460.03470.03370.03440.0344911,268
Aug 08, 20240.03420.03450.03340.03420.03421,146,407
Aug 07, 20240.03400.03530.03400.03430.0343679,411
Aug 06, 20240.03370.03460.03360.03410.0341575,305
Aug 05, 20240.03340.03460.03240.03310.0331694,747
Aug 02, 20240.03580.03580.03420.03420.03421,027,659
Aug 01, 20240.03540.03620.03480.03610.03612,033,999
Jul 31, 20240.03540.03540.03490.03490.034948,007
Jul 30, 20240.03570.03570.03250.03550.03551,316,663
Jul 29, 20240.03440.03580.03400.03580.035828,645
Jul 26, 20240.03580.03580.03580.03580.03583,925
Jul 25, 20240.03420.03550.03410.03550.035579,034
Jul 24, 20240.03570.03580.03510.03570.0357221,935
Jul 23, 20240.03570.03570.03300.03570.035753,534
Jul 22, 20240.03580.03580.03570.03570.03577,741
Jul 19, 20240.03580.03580.03410.03510.0351943,114
Jul 18, 20240.03580.03600.03500.03600.036013,844
Jul 17, 20240.03580.03630.03500.03580.0358710,260
Jul 16, 20240.03510.03590.03500.03590.0359261,725
Jul 15, 20240.03430.03600.03430.03520.0352249,763
Jul 12, 20240.03590.03590.03410.03590.035948,089
Jul 11, 20240.03580.03580.03550.03550.035558,081
Jul 10, 20240.03580.03580.03500.03580.0358864,043
Jul 09, 20240.03590.03590.03590.03590.035911,500
Jul 08, 20240.03600.03650.03560.03600.036027,349
Jul 05, 20240.03520.03700.03520.03680.0368316,265
Jul 04, 20240.03670.03700.03620.03620.0362560,794
Jul 03, 20240.03580.03680.03360.03540.03542,872,085
Jul 02, 20240.03650.03980.03650.03720.0372291,393
Jul 01, 20240.03590.03690.03570.03650.0365584,341
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...